Cotações Históricas GOOG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 157,95 | -3,15 | -1,96% | 153,36 | 158,28 | 152,96 | 33.896.467 |
24 Abr 2024 | 161,10 | 1,18 | 0,74% | 159,10 | 161,389 | 158,85 | 19.435.156 |
23 Abr 2024 | 159,92 | 1,97 | 1,25% | 158,59 | 160,48 | 157,965 | 16.086.597 |
22 Abr 2024 | 157,95 | 2,23 | 1,43% | 155,94 | 159,185 | 155,66 | 17.231.236 |
19 Abr 2024 | 155,72 | -1,74 | -1,11% | 157,75 | 157,84 | 153,925 | 21.507.536 |
18 Abr 2024 | 157,46 | 0,58 | 0,37% | 156,99 | 158,485 | 156,21 | 14.009.299 |
17 Abr 2024 | 156,88 | 0,88 | 0,56% | 157,16 | 158,681 | 156,135 | 16.228.620 |
16 Abr 2024 | 156,00 | -0,33 | -0,21% | 155,77 | 157,23 | 155,05 | 13.922.554 |
15 Abr 2024 | 156,33 | -2,86 | -1,80% | 160,38 | 160,83 | 156,15 | 21.121.112 |
12 Abr 2024 | 159,19 | -1,60 | -1,00% | 159,405 | 161,70 | 158,60 | 16.974.529 |
11 Abr 2024 | 160,79 | 3,13 | 1,99% | 158,34 | 161,1199 | 157,9501 | 17.841.089 |
10 Abr 2024 | 157,66 | -0,48 | -0,30% | 157,88 | 158,1227 | 156,21 | 15.723.106 |
09 Abr 2024 | 158,14 | 2,00 | 1,28% | 157,42 | 159,89 | 156,64 | 21.522.937 |
08 Abr 2024 | 156,14 | 2,20 | 1,43% | 154,015 | 156,655 | 153,99 | 16.634.619 |
05 Abr 2024 | 153,94 | 2,00 | 1,32% | 151,58 | 154,84 | 151,37 | 15.341.581 |
04 Abr 2024 | 151,94 | -4,43 | -2,83% | 155,08 | 156,18 | 151,88 | 24.149.986 |
03 Abr 2024 | 156,37 | 0,50 | 0,32% | 154,92 | 156,55 | 154,1321 | 17.217.558 |
02 Abr 2024 | 155,87 | -0,63 | -0,40% | 154,75 | 155,99 | 153,46 | 16.115.907 |
01 Abr 2024 | 156,50 | 4,24 | 2,78% | 151,83 | 157,00 | 151,65 | 24.403.119 |
28 Mar 2024 | 152,26 | 0,32 | 0,21% | 152,00 | 152,67 | 151,33 | 21.108.358 |
27 Mar 2024 | 151,94 | 0,24 | 0,16% | 152,155 | 152,69 | 150,14 | 16.615.938 |
26 Mar 2024 | 151,70 | 0,55 | 0,36% | 151,21 | 153,20 | 151,03 | 19.297.621 |
25 Mar 2024 | 151,15 | -0,62 | -0,41% | 150,95 | 151,456 | 148,80 | 15.101.762 |
22 Mar 2024 | 151,77 | 3,03 | 2,04% | 150,20 | 152,56 | 150,09 | 19.228.986 |
21 Mar 2024 | 148,74 | -0,94 | -0,63% | 150,26 | 151,305 | 148,0101 | 19.903.102 |
20 Mar 2024 | 149,68 | 1,76 | 1,19% | 148,73 | 149,76 | 147,665 | 17.672.615 |
19 Mar 2024 | 147,92 | -0,56 | -0,38% | 148,98 | 149,62 | 147,01 | 17.742.656 |
18 Mar 2024 | 148,48 | 6,31 | 4,44% | 149,37 | 152,93 | 148,14 | 47.657.564 |
15 Mar 2024 | 142,17 | -2,17 | -1,50% | 143,40 | 143,71 | 141,1301 | 38.892.643 |
14 Mar 2024 | 144,34 | 3,57 | 2,54% | 142,30 | 144,73 | 141,485 | 36.097.714 |
13 Mar 2024 | 140,77 | 1,15 | 0,82% | 140,02 | 142,16 | 140,01 | 19.617.563 |
12 Mar 2024 | 139,62 | 0,68 | 0,49% | 138,25 | 140,28 | 138,21 | 19.000.165 |
11 Mar 2024 | 138,94 | 2,65 | 1,94% | 137,07 | 139,98 | 137,07 | 22.511.687 |
08 Mar 2024 | 136,29 | 1,05 | 0,78% | 135,035 | 138,985 | 134,80 | 26.475.602 |
07 Mar 2024 | 135,24 | 2,68 | 2,02% | 133,89 | 135,82 | 132,66 | 24.004.653 |
06 Mar 2024 | 132,56 | -1,22 | -0,91% | 134,23 | 134,74 | 131,95 | 23.151.603 |
05 Mar 2024 | 133,78 | -0,42 | -0,31% | 132,74 | 134,02 | 131,55 | 28.424.626 |
04 Mar 2024 | 134,20 | -3,88 | -2,81% | 136,595 | 136,63 | 132,86 | 43.542.671 |
01 Mar 2024 | 138,08 | -1,70 | -1,22% | 139,59 | 140,00 | 137,975 | 28.527.195 |
29 Fev 2024 | 139,78 | 2,35 | 1,71% | 138,35 | 139,95 | 137,57 | 35.718.549 |
28 Fev 2024 | 137,43 | -2,67 | -1,91% | 139,09 | 139,28 | 136,64 | 30.595.931 |
27 Fev 2024 | 140,10 | 1,35 | 0,97% | 139,42 | 140,49 | 138,50 | 22.357.176 |
26 Fev 2024 | 138,75 | -6,54 | -4,50% | 143,45 | 143,84 | 138,74 | 33.463.153 |
23 Fev 2024 | 145,29 | -0,03 | -0,02% | 144,97 | 145,955 | 144,79 | 14.509.510 |
22 Fev 2024 | 145,32 | 1,48 | 1,03% | 146,12 | 146,20 | 144,01 | 23.009.858 |
21 Fev 2024 | 143,84 | 1,64 | 1,15% | 142,50 | 143,98 | 141,91 | 16.452.680 |
20 Fev 2024 | 142,20 | 0,44 | 0,31% | 140,92 | 143,3285 | 140,825 | 18.615.098 |
16 Fev 2024 | 141,76 | -2,18 | -1,51% | 144,21 | 144,48 | 141,52 | 21.923.435 |
15 Fev 2024 | 143,94 | -3,20 | -2,17% | 144,46 | 144,76 | 141,88 | 26.695.867 |
14 Fev 2024 | 147,14 | 0,77 | 0,53% | 147,37 | 147,82 | 145,555 | 16.663.454 |
13 Fev 2024 | 146,37 | -2,36 | -1,59% | 146,12 | 148,04 | 145,11 | 17.055.718 |
12 Fev 2024 | 148,73 | -1,49 | -0,99% | 149,62 | 150,59 | 148,56 | 17.222.045 |
09 Fev 2024 | 150,22 | 3,00 | 2,04% | 147,95 | 150,695 | 147,43 | 21.865.450 |
08 Fev 2024 | 147,22 | 0,54 | 0,37% | 146,97 | 147,61 | 146,42 | 18.225.667 |
07 Fev 2024 | 146,68 | 1,27 | 0,87% | 146,12 | 147,00 | 145,2103 | 21.428.253 |
06 Fev 2024 | 145,41 | 0,48 | 0,33% | 145,96 | 146,74 | 144,52 | 21.503.382 |
05 Fev 2024 | 144,93 | 1,39 | 0,97% | 144,04 | 146,67 | 143,945 | 29.272.714 |
02 Fev 2024 | 143,54 | 0,83 | 0,58% | 140,89 | 143,88 | 138,19 | 42.067.041 |
01 Fev 2024 | 142,71 | 0,91 | 0,64% | 143,69 | 144,6107 | 142,26 | 25.455.957 |
31 Jan 2024 | 141,80 | -11,25 | -7,35% | 145,41 | 145,59 | 141,55 | 43.843.261 |
30 Jan 2024 | 153,05 | -1,79 | -1,16% | 154,01 | 155,04 | 152,775 | 26.448.991 |
29 Jan 2024 | 154,84 | 1,05 | 0,68% | 153,63 | 155,20 | 152,92 | 20.885.064 |